Karelian Diamond Resources PLC
Sector:
Materials,
Industry:
Precious Metals & Minerals
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 28 May 2024 |
GBX |
2.85 |
2.996 |
2.5 |
2.6 |
2.6 |
-0.2 (-7.14%)
|
494,570 |
| 24 May 2024 |
GBX |
2.8 |
2.8 |
2.6 |
2.8 |
2.8 |
0.0 (0.0%)
|
119,322 |
| 23 May 2024 |
GBX |
3.035 |
3.035 |
2.625 |
2.8 |
2.8 |
-0.4 (-12.50%)
|
670,986 |
| 22 May 2024 |
GBX |
3 |
3.2 |
3 |
3.2 |
3.2 |
0.0 (0.0%)
|
1,228,808 |
| 21 May 2024 |
GBX |
2.95 |
3.2 |
2.855 |
3.2 |
3.2 |
+0.25 (+8.47%)
|
365,639 |
| 20 May 2024 |
GBX |
2.95 |
3.125 |
2.8 |
2.95 |
2.95 |
0.0 (0.0%)
|
181,000 |
| 17 May 2024 |
GBX |
2.85 |
3.18 |
2.8 |
2.95 |
2.95 |
+0.1 (+3.51%)
|
875,892 |
| 16 May 2024 |
GBX |
2.8 |
3 |
2.76 |
2.85 |
2.85 |
+0.05 (+1.79%)
|
142,759 |
| 15 May 2024 |
GBX |
2.75 |
3 |
2.748 |
2.8 |
2.8 |
+0.05 (+1.82%)
|
153,023 |
| 14 May 2024 |
GBX |
2.65 |
3 |
2.509 |
2.75 |
2.75 |
+0.1 (+3.77%)
|
624,726 |
| 13 May 2024 |
GBX |
2.65 |
2.748 |
2.65 |
2.65 |
2.65 |
0.0 (0.0%)
|
7,206 |
| 10 May 2024 |
GBX |
2.83 |
2.83 |
2.5 |
2.65 |
2.65 |
-0.2 (-7.02%)
|
778,768 |
| 9 May 2024 |
GBX |
2.95 |
3.1 |
2.8 |
2.85 |
2.85 |
-0.1 (-3.39%)
|
257,899 |
| 8 May 2024 |
GBX |
2.95 |
2.95 |
2.811 |
2.95 |
2.95 |
0.0 (0.0%)
|
14,000 |
| 7 May 2024 |
GBX |
2.95 |
2.95 |
2.77 |
2.95 |
2.95 |
0.0 (0.0%)
|
307 |
| 3 May 2024 |
GBX |
2.95 |
3.032 |
2.766 |
2.95 |
2.95 |
+0.05 (+1.72%)
|
38,099 |
| 2 May 2024 |
GBX |
2.9 |
2.9 |
2.766 |
2.9 |
2.9 |
-0.05 (-1.69%)
|
73,333 |
| 1 May 2024 |
GBX |
2.95 |
2.95 |
2.766 |
2.95 |
2.95 |
-0.05 (-1.67%)
|
3,333 |
| 30 Apr 2024 |
GBX |
3.25 |
3.445 |
2.763 |
3 |
3 |
-0.25 (-7.69%)
|
955,957 |
| 29 Apr 2024 |
GBX |
3.08 |
3.45 |
3.08 |
3.25 |
3.25 |
+0.3 (+10.17%)
|
863,835 |
| 26 Apr 2024 |
GBX |
2.9 |
3.19 |
2.8 |
2.95 |
2.95 |
0.0 (0.0%)
|
405,872 |
| 25 Apr 2024 |
GBX |
2.775 |
3.2 |
2.775 |
2.95 |
2.95 |
+0.2 (+7.27%)
|
728,786 |
| 24 Apr 2024 |
GBX |
2.75 |
2.86 |
2.51 |
2.75 |
2.75 |
0.0 (0.0%)
|
20,406 |
| 23 Apr 2024 |
GBX |
2.75 |
2.75 |
2.75 |
2.75 |
2.75 |
0.0 (0.0%)
|
0 |
| 22 Apr 2024 |
GBX |
2.75 |
2.775 |
2.51 |
2.75 |
2.75 |
0.0 (0.0%)
|
10,400 |
| 19 Apr 2024 |
GBX |
2.75 |
2.86 |
2.51 |
2.75 |
2.75 |
0.0 (0.0%)
|
42,255 |
| 18 Apr 2024 |
GBX |
2.75 |
2.78 |
2.51 |
2.75 |
2.75 |
0.0 (0.0%)
|
17,312 |
| 17 Apr 2024 |
GBX |
2.75 |
2.78 |
2.5 |
2.75 |
2.75 |
0.0 (0.0%)
|
58,162 |
| 16 Apr 2024 |
GBX |
2.75 |
2.75 |
2.68 |
2.75 |
2.75 |
0.0 (0.0%)
|
178,380 |
| 15 Apr 2024 |
GBX |
2.75 |
2.75 |
2.5 |
2.75 |
2.75 |
0.0 (0.0%)
|
243,327 |
